MBUU
Malibu Boats, Inc. MBUU
$28.17
-0.76
(-2.63%)
Neutral · +0.80σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment MBUU crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $28.57 | $29.58 | $28.16 | $28.17 | 0.2M |
| 2026-07-16 | $28.06 | $29.35 | $28.06 | $28.93 | 0.2M |
| 2026-07-15 | $26.72 | $28.51 | $26.67 | $27.97 | 0.3M |
| 2026-07-14 | $26.98 | $26.98 | $25.87 | $26.67 | 0.2M |
| 2026-07-13 | $26.47 | $27.35 | $26.47 | $26.77 | 0.2M |
| 2026-07-10 | $26.33 | $27.00 | $26.11 | $26.74 | 0.2M |
| 2026-07-09 | $25.21 | $26.58 | $25.00 | $26.23 | 0.4M |
| 2026-07-08 | $25.41 | $25.61 | $24.53 | $25.21 | 0.3M |
| 2026-07-07 | $26.03 | $26.29 | $25.30 | $25.64 | 0.2M |
| 2026-07-06 | $25.65 | $26.02 | $25.07 | $25.86 | 0.3M |
| 2026-07-02 | $25.78 | $25.96 | $24.27 | $25.07 | 0.4M |
| 2026-07-01 | $27.36 | $27.56 | $25.60 | $25.64 | 0.4M |
| 2026-06-30 | $28.14 | $28.20 | $26.58 | $27.43 | 0.3M |
| 2026-06-29 | $28.72 | $28.72 | $27.54 | $28.14 | 0.3M |
| 2026-06-26 | $28.97 | $29.38 | $28.23 | $28.75 | 0.7M |
| 2026-06-25 | $27.49 | $29.17 | $27.49 | $29.11 | 0.5M |
| 2026-06-24 | $26.43 | $28.09 | $26.43 | $27.39 | 0.4M |
| 2026-06-23 | $25.95 | $26.67 | $25.95 | $26.12 | 0.3M |
| 2026-06-22 | $27.17 | $27.68 | $26.34 | $26.37 | 0.3M |
| 2026-06-18 | $27.45 | $28.47 | $27.19 | $27.25 | 0.5M |
| 2026-06-17 | $27.82 | $28.57 | $26.70 | $26.95 | 0.2M |
| 2026-06-16 | $27.70 | $28.26 | $27.57 | $28.03 | 0.2M |
| 2026-06-15 | $28.40 | $29.14 | $27.59 | $27.69 | 0.3M |
| 2026-06-12 | $27.34 | $28.28 | $27.29 | $27.88 | 0.2M |
| 2026-06-11 | $27.19 | $27.46 | $26.44 | $27.14 | 0.2M |
| 2026-06-10 | $28.19 | $28.31 | $26.59 | $26.60 | 0.2M |
| 2026-06-09 | $27.52 | $28.44 | $27.47 | $28.02 | 0.2M |
| 2026-06-08 | $26.50 | $27.50 | $26.33 | $27.09 | 0.4M |
| 2026-06-05 | $27.05 | $27.69 | $26.15 | $26.39 | 0.2M |
| 2026-06-04 | $27.69 | $27.94 | $26.17 | $27.07 | 0.4M |
| 2026-06-03 | $27.13 | $27.80 | $27.00 | $27.28 | 0.3M |
| 2026-06-02 | $28.09 | $28.22 | $27.46 | $27.52 | 0.3M |
| 2026-06-01 | $27.30 | $28.06 | $26.97 | $28.01 | 0.2M |
| 2026-05-29 | $27.79 | $28.13 | $27.27 | $27.46 | 0.4M |
| 2026-05-28 | $28.24 | $28.65 | $27.76 | $27.84 | 0.3M |
| 2026-05-27 | $29.09 | $29.76 | $28.11 | $28.24 | 0.3M |
| 2026-05-26 | $27.91 | $28.83 | $27.86 | $28.68 | 0.4M |
| 2026-05-22 | $27.00 | $27.60 | $26.63 | $27.57 | 0.3M |
| 2026-05-21 | $25.80 | $27.41 | $25.13 | $26.86 | 0.3M |
| 2026-05-20 | $24.90 | $26.07 | $24.39 | $26.01 | 0.3M |
| 2026-05-19 | $25.41 | $25.59 | $24.38 | $24.86 | 0.3M |
| 2026-05-18 | $26.07 | $26.61 | $25.42 | $25.62 | 0.3M |
| 2026-05-15 | $27.13 | $27.36 | $26.15 | $26.22 | 0.3M |
| 2026-05-14 | $28.19 | $28.60 | $26.96 | $27.24 | 0.3M |
| 2026-05-13 | $27.87 | $28.98 | $27.81 | $28.14 | 0.5M |
| 2026-05-12 | $29.64 | $29.64 | $27.90 | $28.10 | 0.4M |
| 2026-05-11 | $30.09 | $31.05 | $29.46 | $29.66 | 0.5M |
| 2026-05-08 | $27.50 | $32.00 | $26.92 | $30.09 | 1.2M |
| 2026-05-07 | $25.72 | $26.27 | $25.32 | $25.40 | 0.6M |
| 2026-05-06 | $25.49 | $26.09 | $25.43 | $25.70 | 0.2M |
| 2026-05-05 | $24.26 | $25.36 | $24.17 | $25.00 | 0.2M |
| 2026-05-04 | $25.63 | $25.63 | $23.84 | $23.96 | 0.2M |
| 2026-05-01 | $25.81 | $25.95 | $25.39 | $25.71 | 0.2M |
| 2026-04-30 | $25.07 | $25.71 | $24.91 | $25.60 | 0.2M |
| 2026-04-29 | $25.54 | $25.72 | $25.01 | $25.22 | 0.2M |
| 2026-04-28 | $25.60 | $25.65 | $24.85 | $25.56 | 0.2M |
| 2026-04-27 | $26.10 | $26.47 | $25.43 | $25.50 | 0.2M |
| 2026-04-24 | $26.19 | $26.30 | $25.81 | $26.10 | 0.2M |
| 2026-04-23 | $25.42 | $26.79 | $24.77 | $26.34 | 0.6M |
| 2026-04-22 | $26.21 | $26.31 | $24.94 | $25.21 | 0.3M |
| 2026-04-21 | $26.82 | $27.40 | $26.02 | $26.10 | 0.4M |
| 2026-04-20 | $26.26 | $26.90 | $26.10 | $26.71 | 1.3M |
| 2026-04-17 | $25.26 | $27.08 | $25.22 | $26.54 | 0.8M |
| 2026-04-16 | $24.63 | $25.87 | $24.55 | $24.73 | 0.5M |
| 2026-04-15 | $26.18 | $26.22 | $24.58 | $24.76 | 0.3M |
| 2026-04-14 | $25.81 | $26.74 | $25.50 | $26.43 | 0.4M |
| 2026-04-13 | $25.36 | $26.19 | $24.68 | $25.83 | 0.2M |
| 2026-04-10 | $25.43 | $25.64 | $25.17 | $25.48 | 0.2M |
| 2026-04-09 | $24.69 | $25.91 | $24.31 | $25.35 | 0.6M |
| 2026-04-08 | $25.35 | $25.88 | $24.81 | $24.92 | 0.4M |
| 2026-04-07 | $24.10 | $24.74 | $23.92 | $24.15 | 0.3M |
| 2026-04-06 | $24.30 | $24.82 | $24.01 | $24.28 | 0.3M |
| 2026-04-02 | $24.97 | $25.16 | $24.00 | $24.48 | 0.4M |
| 2026-04-01 | $25.92 | $26.09 | $25.23 | $25.35 | 0.2M |
| 2026-03-31 | $26.60 | $26.77 | $25.59 | $25.92 | 0.3M |
| 2026-03-30 | $26.59 | $26.79 | $25.72 | $26.00 | 0.4M |
| 2026-03-27 | $27.02 | $27.15 | $26.06 | $26.08 | 0.3M |
| 2026-03-26 | $26.65 | $27.52 | $26.60 | $27.40 | 0.4M |
| 2026-03-25 | $27.18 | $27.43 | $26.68 | $26.87 | 0.2M |
| 2026-03-24 | $25.84 | $27.81 | $25.80 | $26.88 | 0.3M |
| 2026-03-23 | $26.15 | $26.67 | $26.00 | $26.25 | 0.4M |
| 2026-03-20 | $25.41 | $25.76 | $25.01 | $25.21 | 0.4M |
| 2026-03-19 | $24.94 | $25.69 | $24.93 | $25.41 | 0.2M |
| 2026-03-18 | $25.66 | $26.32 | $25.16 | $25.21 | 0.2M |
| 2026-03-17 | $26.00 | $26.60 | $25.78 | $26.05 | 0.2M |
| 2026-03-16 | $26.18 | $26.60 | $25.69 | $25.90 | 0.2M |
| 2026-03-13 | $26.09 | $26.22 | $25.54 | $25.75 | 0.3M |
| 2026-03-12 | $25.47 | $26.14 | $25.47 | $25.77 | 0.3M |
| 2026-03-11 | $25.87 | $26.04 | $24.73 | $26.00 | 0.3M |
| 2026-03-10 | $25.51 | $26.52 | $25.51 | $25.93 | 0.3M |
| 2026-03-09 | $25.13 | $25.70 | $24.05 | $25.67 | 0.4M |
| 2026-03-06 | $27.00 | $27.00 | $25.69 | $25.77 | 0.4M |
| 2026-03-05 | $27.52 | $28.41 | $27.16 | $27.49 | 0.3M |
| 2026-03-04 | $27.37 | $28.47 | $26.85 | $27.94 | 0.4M |
| 2026-03-03 | $26.74 | $27.70 | $26.41 | $26.98 | 0.5M |
| 2026-03-02 | $29.23 | $29.23 | $25.69 | $27.37 | 0.9M |
| 2026-02-27 | $29.63 | $29.76 | $28.73 | $29.06 | 0.2M |
| 2026-02-26 | $29.75 | $30.22 | $29.30 | $30.18 | 0.2M |
| 2026-02-25 | $31.04 | $31.04 | $29.33 | $29.70 | 0.2M |
| 2026-02-24 | $30.62 | $31.26 | $30.06 | $30.73 | 0.2M |
| 2026-02-23 | $31.37 | $31.74 | $29.99 | $30.55 | 0.2M |
| 2026-02-20 | $31.21 | $32.31 | $31.03 | $31.63 | 0.2M |
| 2026-02-19 | $31.51 | $31.57 | $31.00 | $31.40 | 0.2M |
| 2026-02-18 | $31.29 | $32.17 | $31.02 | $31.85 | 0.2M |
| 2026-02-17 | $31.42 | $31.80 | $30.92 | $31.52 | 0.2M |
| 2026-02-13 | $30.80 | $31.85 | $30.43 | $31.52 | 0.2M |
| 2026-02-12 | $31.70 | $32.05 | $30.15 | $30.54 | 0.4M |
| 2026-02-11 | $31.31 | $31.45 | $30.84 | $31.40 | 0.1M |
| 2026-02-10 | $31.25 | $31.65 | $30.60 | $31.08 | 0.2M |
| 2026-02-09 | $31.09 | $31.87 | $30.51 | $31.42 | 0.1M |
| 2026-02-06 | $30.76 | $31.74 | $30.45 | $31.24 | 0.3M |
| 2026-02-05 | $31.31 | $33.12 | $29.60 | $30.71 | 0.6M |
| 2026-02-04 | $34.24 | $34.97 | $33.78 | $34.61 | 0.4M |
| 2026-02-03 | $32.70 | $34.24 | $32.13 | $34.05 | 0.2M |
| 2026-02-02 | $32.41 | $33.12 | $32.17 | $32.83 | 0.2M |
| 2026-01-30 | $31.79 | $33.37 | $31.79 | $32.50 | 0.3M |
| 2026-01-29 | $31.74 | $32.49 | $31.45 | $32.23 | 0.1M |
| 2026-01-28 | $32.39 | $32.52 | $31.68 | $31.88 | 0.2M |
| 2026-01-27 | $32.56 | $32.71 | $31.94 | $32.41 | 0.1M |
| 2026-01-26 | $32.70 | $33.46 | $32.37 | $32.96 | 0.1M |
| 2026-01-23 | $33.79 | $34.01 | $32.77 | $32.79 | 0.2M |
| 2026-01-22 | $33.75 | $34.69 | $33.63 | $34.04 | 0.2M |
| 2026-01-21 | $32.58 | $33.83 | $32.42 | $33.68 | 0.1M |
| 2026-01-20 | $32.69 | $33.20 | $31.77 | $32.15 | 0.2M |